7818 (株)トランザクション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,1381,1431,1221,131130,4001,131
2022-08-101,1371,1401,1221,12636,7001,126
2022-08-091,1411,1471,1341,13741,2001,137
2022-08-081,1301,1461,1211,13455,1001,134
2022-08-051,1521,1521,1321,135133,2001,135
2022-08-041,1781,1901,1491,15244,3001,152
2022-08-031,2001,2001,1711,17546,8001,175
2022-08-021,1651,2071,1641,206118,5001,206
2022-08-011,1301,1501,1291,15047,7001,150
2022-07-291,0931,1391,0901,131105,7001,131
2022-07-281,0651,0931,0501,09396,3001,093
2022-07-271,0731,0731,0551,05722,0001,057
2022-07-261,0541,0731,0511,06820,5001,068
2022-07-251,0451,0651,0411,06035,9001,060
2022-07-221,0531,0561,0461,05053,1001,050
2022-07-211,0551,0691,0541,05845,6001,058
2022-07-201,0451,0671,0441,06753,3001,067
2022-07-191,0641,0701,0281,03266,3001,032
2022-07-151,0901,0951,0621,06461,1001,064
2022-07-141,1241,1241,0911,09532,8001,095
2022-07-131,1361,1361,1181,12746,4001,127
2022-07-121,1441,1441,1261,14325,5001,143
2022-07-111,1501,1691,1411,15847,8001,158
2022-07-081,1501,1531,1291,13952,6001,139
2022-07-071,1401,1561,1301,15434,6001,154
2022-07-061,1231,1481,1151,14424,4001,144
2022-07-051,1311,1311,1121,12318,2001,123
2022-07-041,1181,1341,1141,13419,4001,134
2022-07-011,1211,1211,0921,10930,0001,109
2022-06-301,1451,1461,1071,12234,7001,122
2022-06-291,1401,1611,1301,154118,8001,154
2022-06-281,1211,1421,1171,14042,2001,140
2022-06-271,1121,1201,1011,12033,0001,120
2022-06-241,1041,1181,0811,11434,3001,114
2022-06-231,0901,1001,0791,09924,3001,099
2022-06-221,0651,0921,0521,08145,3001,081
2022-06-211,0861,0901,0751,08432,3001,084
2022-06-201,0901,0951,0691,09326,5001,093
2022-06-171,0901,0981,0821,09026,7001,090
2022-06-161,0821,1101,0801,10519,6001,105
2022-06-151,0911,1171,0761,08115,5001,081
2022-06-141,0931,1101,0851,10218,7001,102
2022-06-131,0781,1111,0701,11117,7001,111
2022-06-101,1141,1141,0881,10121,0001,101
2022-06-091,1231,1261,1081,11719,5001,117
2022-06-081,0991,1271,0991,12744,1001,127
2022-06-071,0791,0981,0711,09721,3001,097
2022-06-061,0801,0931,0741,08722,8001,087
2022-06-031,0981,1121,0931,10531,4001,105
2022-06-021,1021,1021,0601,08031,1001,080
2022-06-011,0971,1151,0831,11532,5001,115
2022-05-311,0761,0981,0621,09844,4001,098
2022-05-301,0381,0751,0341,065131,9001,065
2022-05-271,0251,0471,0251,03138,1001,031
2022-05-261,0151,0261,0101,02526,7001,025
2022-05-251,0121,0199951,01131,9001,011
2022-05-241,0421,04299799752,500997
2022-05-231,0361,0511,0281,04539,0001,045
2022-05-201,0331,0381,0141,02447,7001,024
2022-05-191,0231,0321,0081,02037,4001,020
2022-05-181,0501,0601,0381,04333,9001,043
2022-05-171,0301,0481,0221,04835,5001,048
2022-05-161,0331,0331,0001,02328,0001,023
2022-05-131,0011,0271,0001,02223,4001,022
2022-05-129901,00297299726,000997
2022-05-1198199998199638,600996
2022-05-1096898994998435,400984
2022-05-091,0091,00996197149,800971
2022-05-061,0341,0341,0001,00939,6001,009
2022-05-021,0361,0451,0211,03226,4001,032
2022-04-281,0131,0611,0061,05167,9001,051
2022-04-279991,0269951,003146,6001,003
2022-04-261,0181,0191,0061,01330,5001,013
2022-04-251,0321,0329981,01635,8001,016
2022-04-221,0301,0321,0091,03230,7001,032
2022-04-211,0771,0781,0371,04146,7001,041
2022-04-201,0781,0801,0411,07941,9001,079
2022-04-191,0701,0881,0551,07845,2001,078
2022-04-181,0451,0651,0221,06564,1001,065
2022-04-151,0261,0571,0151,05762,2001,057
2022-04-149991,0299931,02638,3001,026
2022-04-139961,00698899834,400998
2022-04-129911,0139741,00023,2001,000
2022-04-111,0151,0261,0041,00631,7001,006
2022-04-081,0271,0319971,01455,5001,014
2022-04-071,0021,00597999530,800995
2022-04-061,0351,0351,0121,01227,8001,012
2022-04-051,0251,0361,0141,03123,9001,031
2022-04-041,0131,0199991,01923,7001,019
2022-04-019891,0069811,00528,9001,005
2022-03-319971,00399499421,900994
2022-03-3098799796899630,100996
2022-03-2997998096498023,200980
2022-03-2896197294897216,600972
2022-03-2596396394095935,800959
2022-03-2497197194096230,600962
2022-03-2396497095996228,300962
2022-03-2294295993495928,700959
2022-03-1894394592493233,900932
2022-03-1793094592194530,700945
2022-03-1693393391491728,400917
2022-03-1591093191092219,100922
2022-03-1489291489191323,000913
2022-03-1189289487588724,000887
2022-03-1087090287090136,500901
2022-03-0985386785085535,900855
2022-03-0884287484285449,600854
2022-03-0790090085686156,400861
2022-03-0493893890690642,000906
2022-03-0394395093394032,700940
2022-03-0297797794394348,400943
2022-03-0199199897598137,000981
2022-02-2896599896099640,300996
2022-02-2594496893896680,700966
2022-02-24925943921939105,000939
2022-02-22965965925940145,500940
2022-02-21966989964974223,600974
2022-02-181,0281,028996996221,700996
2022-02-171,0381,0391,0181,03477,6001,034
2022-02-161,0341,0391,0171,03950,0001,039
2022-02-151,0241,0391,0151,02248,4001,022
2022-02-141,0251,0351,0111,02945,8001,029
2022-02-101,0151,0431,0101,03992,9001,039
2022-02-091,0251,0259911,00665,0001,006
2022-02-081,0281,0341,0171,02223,8001,022
2022-02-071,0101,0341,0101,01841,5001,018
2022-02-041,0931,0951,0171,030134,5001,030
2022-02-031,0961,0961,0651,09171,4001,091
2022-02-021,1001,1171,0931,10433,1001,104
2022-02-011,1251,1251,0941,09523,0001,095
2022-01-311,0911,1241,0861,12051,7001,120
2022-01-281,0641,0961,0591,08758,3001,087
2022-01-271,0791,0791,0401,04034,1001,040
2022-01-261,0611,0761,0501,06816,3001,068
2022-01-251,1071,1071,0551,05528,6001,055
2022-01-241,0821,0951,0691,08835,4001,088
2022-01-211,0711,0901,0641,08240,6001,082
2022-01-201,0471,0851,0471,07336,2001,073
2022-01-191,0641,0671,0351,04335,4001,043
2022-01-181,1231,1231,0641,07338,2001,073
2022-01-171,1411,1691,1281,13969,7001,139
2022-01-141,1001,1351,0891,13077,6001,130
2022-01-131,0371,1051,0361,08880,2001,088
2022-01-121,0471,0561,0321,03633,9001,036
2022-01-111,0481,0501,0311,04737,4001,047
2022-01-071,0631,0651,0381,04835,9001,048
2022-01-061,0481,0631,0371,04929,6001,049
2022-01-051,0721,0721,0381,04864,2001,048
2022-01-041,0881,0971,0581,06756,6001,067

分割・併合履歴 : [2017-02-24]1株→2株 [2015-07-29]1株→2株 [2013-04-25]1株→2株 [2011-08-29]1株→2株